$52.25 -0.29 (%) Schw US Brd Mkt Shs - NYSE ARCA

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
9/23/201652.4252.4752.2352.25336,102
9/22/201652.4052.6052.4052.54324,815
9/21/201651.7552.2051.5652.14367,308
9/20/201651.7851.8451.5551.58388,234
9/19/201651.7651.9351.4751.572,417,270
9/16/201651.7551.7651.5151.70394,481
9/15/201651.3651.9851.2951.89426,841
9/14/201651.4351.7451.2351.37663,789
9/13/201651.8451.8651.2251.39906,663
9/12/201651.2052.2851.1752.171,142,320
9/9/201652.4452.4451.4651.47819,809
9/8/201652.7852.8752.6952.77317,043
9/7/201652.8252.9052.7052.89201,335
9/6/201652.7752.8452.5652.84366,596
9/2/201652.6152.8052.5452.68848,254
9/1/201652.4352.5152.0852.42458,091
8/31/201652.4852.5052.1952.40391,327
8/30/201652.5852.6952.4052.54427,440
8/29/201652.3952.7052.3852.62250,665
8/26/201652.5652.8152.1252.35615,453
8/25/201652.4052.5952.3552.46578,892
8/24/201652.7452.7752.3752.48266,553
8/23/201652.7952.9252.7652.77273,178
8/22/201652.5952.6852.4552.64309,723
8/19/201652.5852.6652.4452.63250,774
8/18/201652.5252.7052.5252.70240,257
8/17/201652.4652.5652.2152.54282,791
8/16/201652.6652.6752.4652.46210,406
8/15/201652.7052.8752.6652.77326,733
8/12/201652.5752.6452.4652.56432,459
8/11/201652.5052.6852.4352.62283,341
8/10/201652.5652.5752.2852.38281,364
8/9/201652.5452.6652.4652.51334,181
8/8/201652.5852.6352.4352.50343,977
8/5/201652.3152.5452.2652.52403,862
8/4/201652.0452.1951.9752.09445,050
8/3/201651.7952.0551.7552.05306,025
8/2/201652.1952.2151.6351.83360,331
8/1/201652.2752.4252.1152.22344,779
7/29/201652.1352.3952.0252.29284,963
7/28/201652.0952.2851.9452.21325,793
7/27/201652.3052.3051.9252.11272,448
7/26/201652.1052.2651.9452.18478,299
7/25/201652.2252.2251.9852.12429,749
7/22/201652.0452.2751.9652.261,305,780
7/21/201652.1752.2551.8852.011,127,640
7/20/201652.0852.2651.9652.19410,902
7/19/201651.9451.9851.8351.95704,582
7/18/201651.9752.0751.8652.04362,743
7/15/201652.1152.1151.7851.91431,816
7/14/201652.0052.2051.8551.93643,737
7/13/201651.7151.8451.5651.70655,819
7/12/201651.5551.8251.5351.73595,946
7/11/201651.2551.4651.2051.331,757,090
7/8/201650.6651.1650.6451.11688,192
7/7/201650.3750.5950.1150.32378,329
7/6/201649.8850.3549.7150.32611,435
7/5/201650.2050.3049.8450.031,190,260
7/1/201650.2550.5650.2550.43711,872
6/30/201649.7750.3249.5850.301,286,520
6/29/201649.1649.6749.0349.60888,530
6/28/201648.3248.7448.2048.743,113,440
6/27/201648.5148.5147.6747.892,727,200
6/24/201648.8649.7448.7548.892,718,020
6/23/201650.4350.7150.3250.69488,483
6/22/201650.1750.3649.9950.01470,531
6/21/201650.1350.2249.9650.11394,809
6/20/201650.2150.4149.9850.00522,357
6/17/201650.0650.0649.7349.90355,320
6/16/201649.6650.0949.3850.07501,662
6/15/201650.0950.2949.8949.95598,273
6/14/201650.0050.1449.7049.98551,463
6/13/201650.3150.5750.0650.10301,696
6/10/201650.6150.7150.3650.51598,654
6/9/201650.9051.0750.8351.03435,260
6/8/201651.0151.1750.9651.13413,106
6/7/201650.9451.1050.9050.96352,058
6/6/201650.6750.9650.6450.86487,048
6/3/201650.5950.6650.2450.58382,841
6/2/201650.4450.7350.3150.73391,957
6/1/201650.2850.5950.1850.54705,867
5/31/201650.5850.6050.2550.43919,210
5/27/201650.2350.4650.2350.46640,125
5/26/201650.2350.3350.1450.231,279,740
5/25/201650.0350.3450.0250.23474,179
5/24/201649.4349.9749.4349.88457,540
5/23/201649.3049.3849.1749.20549,994
5/20/201649.1249.4049.1149.29440,915
5/19/201648.9449.0248.5848.92673,748
5/18/201649.0049.4348.8049.10381,457
5/17/201649.5149.5348.9549.10358,219
5/16/201649.1449.6849.1349.54389,763
5/13/201649.4249.5548.9749.05523,302
5/12/201649.7449.7449.2149.45412,243
5/11/201649.8749.9549.5049.51285,711
5/10/201649.5549.9749.5549.97576,983
5/9/201649.3149.4949.2449.37399,057
5/6/201648.9649.3248.8749.32616,138
5/5/201649.2749.4049.0249.13414,043
5/4/201649.2349.4049.0349.17372,161
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center